SPX Technologies Inc (SPXC)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.73 | -4.52576112412 | 170.8 | 170.92 | 161.39 | 208423 | 165.76818149 | CS |
| 4 | -0.87 | -0.530681956813 | 163.94 | 170.92 | 141.82 | 264803 | 158.65386312 | CS |
| 12 | 3.7 | 2.32164146326 | 159.37 | 173.46 | 139.545 | 237697 | 158.54724563 | CS |
| 26 | 21.81 | 15.4396148945 | 141.26 | 173.46 | 130.41 | 258197 | 151.00947438 | CS |
| 52 | 75.96 | 87.2000918379 | 87.11 | 173.46 | 83.97 | 244235 | 132.69225433 | CS |
| 156 | 98.79 | 153.6869944 | 64.28 | 173.46 | 41.66 | 212717 | 91.24667631 | CS |
| 260 | 115.64 | 243.811933376 | 47.43 | 173.46 | 25.5 | 218829 | 73.45786481 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 163.07 | -0.34 | -0.21 | 163.1 | 164.03 | 161.38999 | 159391 |
| 1731627600 | 163.41 | -4.15 | -2.48 | 168.98 | 170.055 | 162.74 | 233722 |
| 1731541200 | 167.56 | 3 | 1.82 | 165.81 | 170.28 | 165.81 | 253752 |
| 1731454800 | 164.56 | -3.85 | -2.29 | 167 | 169.9357 | 162.63999 | 157951 |
| 1731368400 | 168.41 | -0.68 | -0.40 | 170 | 170.92 | 167.5 | 267822 |
| 1731109200 | 169.09 | 2.77 | 1.67 | 167.11 | 169.47 | 166.57 | 345027 |
| 1731022800 | 166.32 | 2.05 | 1.25 | 163.93 | 166.61 | 161.79 | 291936 |
| 1730936400 | 164.27 | 8.67 | 5.57 | 157.24 | 169.86 | 157.24 | 473629 |
| 1730850000 | 155.6 | 7.68 | 5.19 | 148.11 | 155.91999 | 147.61 | 323846 |
| 1730763600 | 147.91999 | 2.72 | 1.87 | 144.63999 | 150.32499 | 143.5401 | 292977 |
| 1730500800 | 145.19999 | 1.71 | 1.19 | 144.41999 | 146.19 | 141.82 | 273044 |
| 1730414400 | 143.49 | -15.48 | -9.74 | 155 | 157.5 | 143.13999 | 579037 |
| 1730328000 | 158.97 | -0.28 | -0.18 | 158.44999 | 160.96 | 158.19 | 187658 |
| 1730241600 | 159.25 | -0.65 | -0.41 | 157.85 | 159.685 | 157.2601 | 194060 |
| 1730155200 | 159.9 | 2.67 | 1.70 | 158.76 | 161.22 | 158.5 | 234756 |
| 1729896000 | 157.22999 | -0.29 | -0.18 | 158.26 | 159.54 | 156.4338 | 131174 |
| 1729809600 | 157.52 | -0.17 | -0.11 | 157.5 | 158.29 | 156.07 | 209307 |
| 1729723200 | 157.69 | -0.6 | -0.38 | 157.36 | 159.87 | 155.91 | 127990 |
| 1729636800 | 158.29 | -2.44 | -1.52 | 159.79 | 160.71 | 157.09 | 285001 |
| 1729550400 | 160.72999 | -3.24 | -1.98 | 163.94 | 165.26 | 159.82 | 331712 |
| 1729291200 | 163.97 | -7.76 | -4.52 | 172.07 | 172.07 | 163.72 | 334086 |
| 1729204800 | 171.73 | -0.01 | -0.01 | 173 | 173.46 | 171.039 | 175759 |
| 1729118400 | 171.74 | 2.58 | 1.53 | 170.35 | 173.3 | 169.86 | 240855 |
| 1729032000 | 169.16 | -0.55 | -0.32 | 169.5 | 170.6999 | 167.6421 | 174643 |
| 1728945600 | 169.71 | 0.91 | 0.54 | 169.11 | 171.6 | 168.95 | 135384 |
| 1728686400 | 168.8 | 4.72 | 2.88 | 164.13 | 169.52 | 164.13 | 348295 |
| 1728600000 | 164.08 | -1.64 | -0.99 | 163.69 | 165.01 | 161.0583 | 155802 |
| 1728513600 | 165.72 | 3.52 | 2.17 | 162.24 | 166.9199 | 160.85 | 149731 |
| 1728427200 | 162.19999 | 0.92 | 0.57 | 162.57 | 163.88 | 161 | 127816 |
| 1728340800 | 161.28 | -0.99 | -0.61 | 160.84 | 162.25 | 158.58 | 96009 |
| 1728081600 | 162.27 | 3.67 | 2.31 | 162 | 164.6113 | 158.675 | 197579 |
| 1727995200 | 158.6 | -1.16 | -0.73 | 159.5 | 160.3399 | 157.13999 | 159692 |
| 1727908800 | 159.76 | 1.23 | 0.78 | 157.16999 | 159.845 | 156.44 | 114111 |
| 1727822400 | 158.53 | -0.93 | -0.58 | 159.28 | 160.25 | 156.96 | 161231 |
| 1727736000 | 159.46 | 0.42 | 0.26 | 158.33 | 160.02 | 156.74 | 184782 |
| 1727476800 | 159.04 | 1.01 | 0.64 | 159.96 | 161.63 | 157.77 | 163601 |
| 1727390400 | 158.03 | -1.86 | -1.16 | 162.41999 | 162.63 | 158.01 | 166199 |
| 1727304000 | 159.88999 | -1.84 | -1.14 | 162.05 | 163.06 | 159.47999 | 213963 |
| 1727217600 | 161.72999 | -0.36 | -0.22 | 162.31 | 163.35579 | 160.8 | 291874 |
| 1727131200 | 162.09 | -0.48 | -0.30 | 163.63 | 164.57 | 160.47 | 243550 |
| 1726872000 | 162.57 | -0.54 | -0.33 | 163.11 | 165.13 | 161.01 | 911273 |
| 1726785600 | 163.11 | 8.26 | 5.33 | 158.24 | 164.02 | 157.7289 | 387777 |
| 1726699200 | 154.85 | -0.22 | -0.14 | 154.99 | 159.60749 | 153.52 | 325652 |
| 1726612800 | 155.07 | 1.27 | 0.83 | 155.27 | 156.59 | 152.65 | 166457 |
| 1726526400 | 153.8 | 2.8 | 1.85 | 151.16999 | 154.465 | 150 | 218684 |
| 1726267200 | 151 | 2.22 | 1.49 | 150.31 | 152.94 | 149.12 | 197646 |
| 1726180800 | 148.78 | 4.17 | 2.88 | 145.29 | 148.88 | 144.02 | 204438 |
| 1726094400 | 144.61 | 2.75 | 1.94 | 141.46 | 145.47 | 139.54499 | 233762 |
| 1726008000 | 141.86 | -0.95 | -0.67 | 142.81 | 143.71 | 140.27 | 176576 |
| 1725921600 | 142.81 | 1.96 | 1.39 | 141.3 | 144.245 | 140.51 | 230304 |
| 1725662400 | 140.85 | -4.94 | -3.39 | 145.51 | 147.29 | 140.72999 | 177839 |
| 1725576000 | 145.79 | -1.87 | -1.27 | 147.15 | 147.66 | 143.37 | 178806 |
| 1725489600 | 147.66 | -1.13 | -0.76 | 147.81 | 149.25 | 145.7901 | 253709 |
| 1725403200 | 148.79 | -14.35 | -8.80 | 161.22999 | 162.69 | 147.84 | 302216 |
| 1725057600 | 163.13999 | 4.29 | 2.70 | 159.69 | 163.38 | 158.52 | 237927 |
| 1724971200 | 158.85 | 0.54 | 0.34 | 159.47 | 162.22999 | 157.06209 | 123002 |
| 1724884800 | 158.31 | -0.79 | -0.50 | 160.51 | 160.51159 | 157.815 | 212765 |
| 1724798400 | 159.1 | 0.77 | 0.49 | 157.44999 | 159.85 | 156.63 | 164812 |
| 1724712000 | 158.33 | 0.44 | 0.28 | 159.37 | 160.995 | 156.905 | 244560 |
| 1724452800 | 157.88999 | 4.12 | 2.68 | 155.43 | 159.41999 | 154.05 | 226029 |
| 1724366400 | 153.77 | -1.14 | -0.74 | 154.91 | 156.179 | 153.0222 | 123610 |
| 1724280000 | 154.91 | 2.7 | 1.77 | 152.94999 | 154.91 | 152.33 | 175121 |
| 1724193600 | 152.21 | -1.89 | -1.23 | 153.6 | 154.01499 | 151.08 | 139530 |
| 1724107200 | 154.1 | 1.77 | 1.16 | 152.69999 | 154.21 | 151.83 | 122094 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
